IBEX 35

ES35
🏛️ spain →
15,543.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 14,044.50 14,054.50 14,040.50 14,054.50 0.0K
09:00 14,053.25 14,072.50 14,052.25 14,069.22 0.0K
09:01 14,070.71 14,079.70 14,064.73 14,064.73 0.0K
09:02 14,067.22 14,077.20 14,062.23 14,074.71 0.0K
09:03 14,072.71 14,079.20 14,069.22 14,070.50 0.0K
09:04 14,069.50 14,077.50 14,066.50 14,077.50 0.0K
09:05 14,076.19 14,077.69 14,068.74 14,070.73 0.0K
09:06 14,071.23 14,071.23 14,063.25 14,064.50 0.0K
09:07 14,065.26 14,067.50 14,059.39 14,059.39 0.0K
09:08 14,058.40 14,061.50 14,055.44 14,061.50 0.0K
09:09 14,062.50 14,062.50 14,052.50 14,052.50 0.0K
09:10 14,051.51 14,055.01 14,046.50 14,053.50 0.0K
09:11 14,051.50 14,055.50 14,048.04 14,051.50 0.0K
09:12 14,051.50 14,052.00 14,039.50 14,040.50 0.0K
09:13 14,039.60 14,041.61 14,036.13 14,041.61 0.0K
09:14 14,042.11 14,042.11 14,033.13 14,041.10 0.0K
09:15 14,040.10 14,042.09 14,038.10 14,039.09 0.0K
09:16 14,042.08 14,042.10 14,036.62 14,040.60 0.0K
09:17 14,042.09 14,049.50 14,042.09 14,049.50 0.0K
09:18 14,047.02 14,047.02 14,039.06 14,042.15 0.0K
09:19 14,042.65 14,043.20 14,039.70 14,040.20 0.0K
09:20 14,039.70 14,043.69 14,038.26 14,038.76 0.0K
09:21 14,038.27 14,040.81 14,036.29 14,039.36 0.0K
09:22 14,039.37 14,042.43 14,037.50 14,037.97 0.0K
09:23 14,035.50 14,035.50 14,028.12 14,029.65 0.0K
09:24 14,029.66 14,036.63 14,029.66 14,034.65 0.0K
09:25 14,033.66 14,038.64 14,032.50 14,038.50 0.0K
09:26 14,038.61 14,048.49 14,038.50 14,044.50 0.0K
09:27 14,044.50 14,044.50 14,031.50 14,033.50 0.0K
09:28 14,031.66 14,032.50 14,030.23 14,031.77 0.0K
09:29 14,031.78 14,036.31 14,031.28 14,033.82 0.0K
09:30 14,033.32 14,038.30 14,028.50 14,028.87 0.0K
09:31 14,028.88 14,034.43 14,028.50 14,030.95 0.0K
09:32 14,029.95 14,029.95 14,025.09 14,025.09 0.0K
09:33 14,024.60 14,027.50 14,021.50 14,021.50 0.0K
09:34 14,021.66 14,023.71 14,019.50 14,022.50 0.0K
09:35 14,023.21 14,023.71 14,021.50 14,023.70 0.0K
09:36 14,023.19 14,029.50 14,023.19 14,026.10 0.0K
09:37 14,026.09 14,027.58 14,023.10 14,026.57 0.0K
09:38 14,026.56 14,032.96 14,026.03 14,031.93 0.0K
09:39 14,031.50 14,032.50 14,027.38 14,027.88 0.0K
09:40 14,028.38 14,029.39 14,024.50 14,026.50 0.0K
09:41 14,025.50 14,028.50 14,024.90 14,025.39 0.0K
09:42 14,025.40 14,028.89 14,022.91 14,027.89 0.0K
09:43 14,024.40 14,026.90 14,023.92 14,023.92 0.0K
09:44 14,024.92 14,028.89 14,024.92 14,028.38 0.0K
09:45 14,030.38 14,030.50 14,026.50 14,028.80 0.0K
09:46 14,028.29 14,028.29 14,022.50 14,025.77 0.0K
09:47 14,027.27 14,027.77 14,021.30 14,023.50 0.0K
09:48 14,024.32 14,030.79 14,022.50 14,030.79 0.0K
09:49 14,029.78 14,031.50 14,029.50 14,030.77 0.0K
09:50 14,029.77 14,035.50 14,029.50 14,035.50 0.0K
09:51 14,035.75 14,037.72 14,034.25 14,036.22 0.0K
09:52 14,036.72 14,038.71 14,035.50 14,038.71 0.0K
09:53 14,038.70 14,041.65 14,037.50 14,038.15 0.0K
09:54 14,036.50 14,037.68 14,035.50 14,035.50 0.0K
09:55 14,036.50 14,040.64 14,036.50 14,039.50 0.0K
09:56 14,040.12 14,040.66 14,035.50 14,039.50 0.0K
09:57 14,040.50 14,043.62 14,040.50 14,041.63 0.0K
09:58 14,042.63 14,043.50 14,037.50 14,038.70 0.0K
09:59 14,038.71 14,039.50 14,036.72 14,037.50 0.0K
10:00 14,037.22 14,037.25 14,033.50 14,033.50 0.0K
10:01 14,034.81 14,034.81 14,028.42 14,029.94 0.0K
10:02 14,030.93 14,031.50 14,027.50 14,030.49 0.0K
10:03 14,031.98 14,035.98 14,029.99 14,035.47 0.0K
10:04 14,035.97 14,035.97 14,032.01 14,033.50 0.0K
10:05 14,032.02 14,032.50 14,028.09 14,028.50 0.0K
10:06 14,028.63 14,028.63 14,021.28 14,021.80 0.0K
10:07 14,021.81 14,021.81 14,016.50 14,019.89 0.0K
10:08 14,018.90 14,018.90 14,013.50 14,015.97 0.0K
10:09 14,014.48 14,014.54 14,010.50 14,014.09 0.0K
10:10 14,014.59 14,020.59 14,013.50 14,017.50 0.0K
10:11 14,016.61 14,021.50 14,016.50 14,021.12 0.0K
10:12 14,021.62 14,023.11 14,020.50 14,022.50 0.0K
10:13 14,022.17 14,022.17 14,016.80 14,016.81 0.0K
10:14 14,017.31 14,019.91 14,015.83 14,019.91 0.0K
10:15 14,022.40 14,025.40 14,020.91 14,021.95 0.0K
10:16 14,021.46 14,021.96 14,018.98 14,021.52 0.0K
10:17 14,020.02 14,020.50 14,017.16 14,017.16 0.0K
10:18 14,015.67 14,015.67 14,013.21 14,013.50 0.0K
10:19 14,013.83 14,017.85 14,013.83 14,017.85 0.0K
10:20 14,016.50 14,017.86 14,015.50 14,017.37 0.0K
10:21 14,016.50 14,016.50 14,012.39 14,014.45 0.0K
10:22 14,014.95 14,018.44 14,013.95 14,018.42 0.0K
10:23 14,017.92 14,019.43 14,016.92 14,018.93 0.0K
10:24 14,018.43 14,022.50 14,018.43 14,021.42 0.0K
10:25 14,021.92 14,025.50 14,019.50 14,022.50 0.0K
10:26 14,021.50 14,022.50 14,019.50 14,020.50 0.0K
10:27 14,020.50 14,027.50 14,020.50 14,026.50 0.0K
10:28 14,026.36 14,026.36 14,020.35 14,020.50 0.0K
10:29 14,021.85 14,025.50 14,019.87 14,023.50 0.0K
10:30 14,022.34 14,029.50 14,021.34 14,027.50 0.0K
10:31 14,026.50 14,026.50 14,016.38 14,016.93 0.0K
10:32 14,016.44 14,016.50 14,014.48 14,014.50 0.0K
10:33 14,014.54 14,015.50 14,011.09 14,014.08 0.0K
10:34 14,016.57 14,017.00 14,013.01 14,016.49 0.0K
10:35 14,016.48 14,016.48 14,010.50 14,011.00 0.0K
10:36 14,011.01 14,015.56 14,011.01 14,013.08 0.0K
10:37 14,013.09 14,018.57 14,012.59 14,018.05 0.0K
10:38 14,016.56 14,016.56 14,013.50 14,014.50 0.0K
10:39 14,013.65 14,013.66 14,009.50 14,010.73 0.0K
10:40 14,011.24 14,011.74 14,008.50 14,010.50 0.0K
10:41 14,009.50 14,011.50 14,009.31 14,010.50 0.0K
10:42 14,011.50 14,015.77 14,011.30 14,015.20 0.0K
10:43 14,013.70 14,016.70 14,013.50 14,014.20 0.0K
10:44 14,012.71 14,018.70 14,012.50 14,017.19 0.0K
10:45 14,018.50 14,019.71 14,017.19 14,019.70 0.0K
10:46 14,022.50 14,024.50 14,022.18 14,022.64 0.0K
10:47 14,022.14 14,024.12 14,020.50 14,022.64 0.0K
10:48 14,023.64 14,023.64 14,020.50 14,021.50 0.0K
10:49 14,020.50 14,022.65 14,020.50 14,021.66 0.0K
10:50 14,023.65 14,029.60 14,023.65 14,028.54 0.0K
10:51 14,031.04 14,032.53 14,028.50 14,028.50 0.0K
10:52 14,029.01 14,029.51 14,024.50 14,024.50 0.0K
10:53 14,023.60 14,024.50 14,018.50 14,019.18 0.0K
10:54 14,018.68 14,018.69 14,012.23 14,015.70 0.0K
10:55 14,015.20 14,015.20 14,011.22 14,012.72 0.0K
10:56 14,013.71 14,013.71 14,009.50 14,009.70 0.0K
10:57 14,008.71 14,009.74 14,008.21 14,008.79 0.0K
10:58 14,008.30 14,009.81 14,006.50 14,006.88 0.0K
10:59 14,007.50 14,009.38 14,005.42 14,005.42 0.0K
11:00 14,004.42 14,004.92 14,001.46 14,001.46 0.0K
11:01 14,000.47 14,002.50 13,995.02 13,995.02 0.0K
11:02 13,993.04 13,995.53 13,990.04 13,990.04 0.0K
11:03 13,989.54 13,990.07 13,985.07 13,988.50 0.0K
11:04 13,989.06 13,989.50 13,987.06 13,988.50 0.0K
11:05 13,987.50 13,993.50 13,984.50 13,993.50 0.0K
11:06 13,994.03 13,997.50 13,994.03 13,995.42 0.0K
11:07 13,994.92 13,995.88 13,991.50 13,994.50 0.0K
11:08 13,993.88 13,994.85 13,992.50 13,992.50 0.0K
11:09 13,993.85 13,998.50 13,993.50 13,996.81 0.0K
11:10 13,994.50 13,994.50 13,988.91 13,988.91 0.0K
11:11 13,988.92 13,992.44 13,988.92 13,991.44 0.0K
11:12 13,992.93 13,992.93 13,991.88 13,991.88 0.0K
11:13 13,992.37 13,992.50 13,990.84 13,991.84 0.0K
11:14 13,991.83 13,991.83 13,987.37 13,987.89 0.0K
11:15 13,989.39 13,989.39 13,985.44 13,985.50 0.0K
11:16 13,986.97 13,986.97 13,981.50 13,982.50 0.0K
11:17 13,981.50 13,983.50 13,979.08 13,979.08 0.0K
11:18 13,979.50 13,981.50 13,976.63 13,977.12 0.0K
11:19 13,976.62 13,979.13 13,976.62 13,978.13 0.0K
11:20 13,979.62 13,982.50 13,976.10 13,976.10 0.0K
11:21 13,977.50 13,977.50 13,968.19 13,968.19 0.0K
11:22 13,968.20 13,971.50 13,966.21 13,971.50 0.0K
11:23 13,972.71 13,973.70 13,969.21 13,973.18 0.0K
11:24 13,973.17 13,973.17 13,967.50 13,970.19 0.0K
11:25 13,971.18 13,972.50 13,968.69 13,972.50 0.0K
11:26 13,972.13 13,972.63 13,969.13 13,969.50 0.0K
11:27 13,968.63 13,972.50 13,968.63 13,971.62 0.0K
11:28 13,971.13 13,971.13 13,970.10 13,970.10 0.0K
11:29 13,971.60 13,972.50 13,969.50 13,972.07 0.0K
11:30 13,972.06 13,973.55 13,972.06 13,973.50 0.0K
11:31 13,972.54 13,975.52 13,972.03 13,975.52 0.0K
11:32 13,975.51 13,975.51 13,973.00 13,975.50 0.0K
11:33 13,975.99 13,975.99 13,974.46 13,975.45 0.0K
11:34 13,976.50 13,978.90 13,976.50 13,978.86 0.0K
11:35 13,979.35 13,979.35 13,973.50 13,974.81 0.0K
11:36 13,976.30 13,976.30 13,970.50 13,970.82 0.0K
11:37 13,971.33 13,971.33 13,966.50 13,967.34 0.0K
11:38 13,967.84 13,973.50 13,965.84 13,972.26 0.0K
11:39 13,972.75 13,974.65 13,972.50 13,974.60 0.0K
11:40 13,975.50 13,979.50 13,974.50 13,979.50 0.0K
11:41 13,978.50 13,978.88 13,977.41 13,977.50 0.0K
11:42 13,977.86 13,980.83 13,976.86 13,980.30 0.0K
11:43 13,978.80 13,979.75 13,978.76 13,979.24 0.0K
11:44 13,980.50 13,981.68 13,979.50 13,981.15 0.0K
11:45 13,980.65 13,983.58 13,980.50 13,983.58 0.0K
11:46 13,983.57 13,985.07 13,979.08 13,980.50 0.0K
11:47 13,981.08 13,987.02 13,980.58 13,987.01 0.0K
11:48 13,987.51 13,989.97 13,986.49 13,987.47 0.0K
11:49 13,987.97 13,987.97 13,984.50 13,987.50 0.0K
11:50 13,988.51 13,991.50 13,988.50 13,989.95 0.0K
11:51 13,990.45 13,990.45 13,987.50 13,987.98 0.0K
11:52 13,988.98 13,991.48 13,988.98 13,991.48 0.0K
11:53 13,991.47 13,994.50 13,991.47 13,994.43 0.0K
11:54 13,993.93 13,997.89 13,993.93 13,997.86 0.0K
11:55 13,996.50 13,998.50 13,996.50 13,997.27 0.0K
11:56 13,997.50 13,999.71 13,997.26 13,999.71 0.0K
11:57 14,000.50 14,000.69 13,998.50 14,000.50 0.0K
11:58 13,999.50 14,001.17 13,999.17 13,999.70 0.0K
11:59 14,000.20 14,000.21 13,997.25 13,997.25 0.0K
12:00 13,998.25 13,999.26 13,996.50 13,998.75 0.0K
12:01 13,999.25 13,999.25 13,992.50 13,992.82 0.0K
12:02 13,991.82 13,992.82 13,989.50 13,991.82 0.0K
12:03 13,991.50 13,992.50 13,990.83 13,991.83 0.0K
12:04 13,991.33 13,992.50 13,989.50 13,991.50 0.0K
12:05 13,991.79 13,991.79 13,986.50 13,986.86 0.0K
12:06 13,987.36 13,988.50 13,985.50 13,987.86 0.0K
12:07 13,987.85 13,987.85 13,984.86 13,986.83 0.0K
12:08 13,986.33 13,986.83 13,984.32 13,984.50 0.0K
12:09 13,987.50 13,990.77 13,987.50 13,990.73 0.0K
12:10 13,990.23 13,990.50 13,988.22 13,989.68 0.0K
12:11 13,989.67 13,989.67 13,982.50 13,982.50 0.0K
12:12 13,982.70 13,982.73 13,979.50 13,979.50 0.0K
12:13 13,980.50 13,982.76 13,980.27 13,981.78 0.0K
12:14 13,981.77 13,982.78 13,979.29 13,979.29 0.0K
12:15 13,979.50 13,979.81 13,976.50 13,978.31 0.0K
12:16 13,977.81 13,981.79 13,977.50 13,979.50 0.0K
12:17 13,979.27 13,980.72 13,978.77 13,980.71 0.0K
12:18 13,981.70 13,981.70 13,980.14 13,980.14 0.0K
12:19 13,980.63 13,982.58 13,980.59 13,982.57 0.0K
12:20 13,982.56 13,985.52 13,982.55 13,985.01 0.0K
12:21 13,983.52 13,985.01 13,981.02 13,982.50 0.0K
12:22 13,982.51 13,983.01 13,982.50 13,982.52 0.0K
12:23 13,982.02 13,982.53 13,980.55 13,982.53 0.0K
12:24 13,984.02 13,984.02 13,980.52 13,981.50 0.0K
12:25 13,982.02 13,983.50 13,980.50 13,983.00 0.0K
12:26 13,984.00 13,986.48 13,983.49 13,985.97 0.0K
12:27 13,986.47 13,987.47 13,985.47 13,986.97 0.0K
12:28 13,986.96 13,986.97 13,984.97 13,985.43 0.0K
12:29 13,986.43 13,987.39 13,985.38 13,985.38 0.0K
12:30 13,986.37 13,986.85 13,984.50 13,986.85 0.0K
12:31 13,988.50 14,000.74 13,987.50 13,998.24 0.0K
12:32 13,998.74 14,000.73 13,997.23 13,997.24 0.0K
12:33 13,996.50 13,996.74 13,989.29 13,990.31 0.0K
12:34 13,990.32 13,990.33 13,985.90 13,986.40 0.0K
12:35 13,985.40 13,986.92 13,984.46 13,985.97 0.0K
12:36 13,986.47 13,986.47 13,983.04 13,983.05 0.0K
12:37 13,983.55 13,983.57 13,979.58 13,980.60 0.0K
12:38 13,980.50 13,981.50 13,977.50 13,977.63 0.0K
12:39 13,977.64 13,978.50 13,974.50 13,974.50 0.0K
12:40 13,975.17 13,976.50 13,973.50 13,975.20 0.0K
12:41 13,974.71 13,976.50 13,974.50 13,974.50 0.0K
12:42 13,975.19 13,975.69 13,973.70 13,974.17 0.0K
12:43 13,974.68 13,974.68 13,972.20 13,973.22 0.0K
12:44 13,973.72 13,975.50 13,973.23 13,975.50 0.0K
12:45 13,974.20 13,975.21 13,972.20 13,975.19 0.0K
12:46 13,975.69 13,977.19 13,972.71 13,972.71 0.0K
12:47 13,969.72 13,972.50 13,969.72 13,972.50 0.0K
12:48 13,972.23 13,973.69 13,972.23 13,973.19 0.0K
12:49 13,973.18 13,976.50 13,972.50 13,976.50 0.0K
12:50 13,976.09 13,978.50 13,975.50 13,976.50 0.0K
12:51 13,975.50 13,976.50 13,975.00 13,975.50 0.0K
12:52 13,975.03 13,975.50 13,972.50 13,975.50 0.0K
12:53 13,976.58 13,977.56 13,975.50 13,976.56 0.0K
12:54 13,975.50 13,979.53 13,974.50 13,979.52 0.0K
12:55 13,978.51 13,978.51 13,975.49 13,976.50 0.0K
12:56 13,977.50 13,977.50 13,976.47 13,976.47 0.0K
12:57 13,975.50 13,976.50 13,975.50 13,976.50 0.0K
12:58 13,976.99 13,978.50 13,976.99 13,977.48 0.0K
12:59 13,977.47 13,981.43 13,977.45 13,980.92 0.0K
13:00 13,983.50 13,984.50 13,981.39 13,981.40 0.0K
13:01 13,982.40 13,983.50 13,982.39 13,982.50 0.0K
13:02 13,983.50 13,983.50 13,981.50 13,982.91 0.0K
13:03 13,983.40 13,983.50 13,981.40 13,981.91 0.0K
13:04 13,981.41 13,981.91 13,981.41 13,981.42 0.0K
13:05 13,980.50 13,982.91 13,980.40 13,980.40 0.0K
13:06 13,981.50 13,982.50 13,981.50 13,982.32 0.0K
13:07 13,982.30 13,986.50 13,981.29 13,986.50 0.0K
13:08 13,986.19 13,986.19 13,982.15 13,982.16 0.0K
13:09 13,982.66 13,987.11 13,982.11 13,982.11 0.0K
13:10 13,983.11 13,984.08 13,981.06 13,981.50 0.0K
13:11 13,981.56 13,983.52 13,981.05 13,983.51 0.0K
13:12 13,983.50 13,983.50 13,980.50 13,980.98 0.0K
13:13 13,978.99 13,982.50 13,978.50 13,980.51 0.0K
13:14 13,980.50 13,981.50 13,980.50 13,980.50 0.0K
13:15 13,980.48 13,981.50 13,980.48 13,981.50 0.0K
13:16 13,980.50 13,980.50 13,977.05 13,978.07 0.0K
13:17 13,978.57 13,981.58 13,978.57 13,981.08 0.0K
13:18 13,980.09 13,980.60 13,978.14 13,978.16 0.0K
13:19 13,978.17 13,978.18 13,975.20 13,976.50 0.0K
13:20 13,976.71 13,976.73 13,975.23 13,975.73 0.0K
13:21 13,975.23 13,975.23 13,969.78 13,969.78 0.0K
13:22 13,969.79 13,970.81 13,969.50 13,970.32 0.0K
13:23 13,969.50 13,970.50 13,968.33 13,968.86 0.0K
13:24 13,968.88 13,969.92 13,968.88 13,969.42 0.0K
13:25 13,969.92 13,970.50 13,969.42 13,969.90 0.0K
13:26 13,970.40 13,970.50 13,970.38 13,970.38 0.0K
13:27 13,970.39 13,970.88 13,970.37 13,970.88 0.0K
13:28 13,971.38 13,971.38 13,969.40 13,969.42 0.0K
13:29 13,969.43 13,970.94 13,969.43 13,970.94 0.0K
13:30 13,970.93 13,974.39 13,970.93 13,974.39 0.0K
13:31 13,973.88 13,974.50 13,969.86 13,971.36 0.0K
13:32 13,969.86 13,970.50 13,969.37 13,969.37 0.0K
13:33 13,969.36 13,970.36 13,969.36 13,969.50 0.0K
13:34 13,968.35 13,969.85 13,968.35 13,969.36 0.0K
13:35 13,967.37 13,967.37 13,965.39 13,965.90 0.0K
13:36 13,964.41 13,964.42 13,962.43 13,963.46 0.0K
13:37 13,964.96 13,965.45 13,963.44 13,963.45 0.0K
13:38 13,963.95 13,963.95 13,959.97 13,959.97 0.0K
13:39 13,959.47 13,962.50 13,959.47 13,961.42 0.0K
13:40 13,959.92 13,959.92 13,957.45 13,958.50 0.0K
13:41 13,957.45 13,958.50 13,957.45 13,958.43 0.0K
13:42 13,957.93 13,957.93 13,954.50 13,955.50 0.0K
13:43 13,955.93 13,955.93 13,952.45 13,952.97 0.0K
13:44 13,952.98 13,952.98 13,951.03 13,951.06 0.0K
13:45 13,951.56 13,951.56 13,948.50 13,950.50 0.0K
13:46 13,950.12 13,950.50 13,948.50 13,949.65 0.0K
13:47 13,949.15 13,949.15 13,941.21 13,941.72 0.0K
13:48 13,942.72 13,944.73 13,940.73 13,944.72 0.0K
13:49 13,944.22 13,947.20 13,944.22 13,946.68 0.0K
13:50 13,946.18 13,947.66 13,944.68 13,947.50 0.0K
13:51 13,947.14 13,948.63 13,947.14 13,948.58 0.0K
13:52 13,947.50 13,949.04 13,947.50 13,947.50 0.0K
13:53 13,947.51 13,948.50 13,946.50 13,947.44 0.0K
13:54 13,947.94 13,947.94 13,943.44 13,945.50 0.0K
13:55 13,945.42 13,946.50 13,944.50 13,946.50 0.0K
13:56 13,947.90 13,953.50 13,947.90 13,953.32 0.0K
13:57 13,953.31 13,956.22 13,952.79 13,956.22 0.0K
13:58 13,956.21 13,956.21 13,952.50 13,954.17 0.0K
13:59 13,954.16 13,955.16 13,953.50 13,954.12 0.0K
14:00 13,953.62 13,954.60 13,952.12 13,954.10 0.0K
14:01 13,954.59 13,958.94 13,954.59 13,958.94 0.0K
14:02 13,957.50 13,963.81 13,957.50 13,963.50 0.0K
14:03 13,963.31 13,963.31 13,961.50 13,961.85 0.0K
14:04 13,961.36 13,961.37 13,959.50 13,959.89 0.0K
14:05 13,960.50 13,961.50 13,959.88 13,960.89 0.0K
14:06 13,961.89 13,965.85 13,961.88 13,965.84 0.0K
14:07 13,965.83 13,967.33 13,964.50 13,967.33 0.0K
14:08 13,966.82 13,967.83 13,964.50 13,965.83 0.0K
14:09 13,965.82 13,965.84 13,964.33 13,965.82 0.0K
14:10 13,964.82 13,965.32 13,964.82 13,964.82 0.0K
14:11 13,965.32 13,970.78 13,964.50 13,969.25 0.0K
14:12 13,969.24 13,970.50 13,968.50 13,970.50 0.0K
14:13 13,970.17 13,970.63 13,969.50 13,969.62 0.0K
14:14 13,969.61 13,971.50 13,968.50 13,971.50 0.0K
14:15 13,970.59 13,971.09 13,967.63 13,968.63 0.0K
14:16 13,969.13 13,972.50 13,969.12 13,969.12 0.0K
14:17 13,969.63 13,972.50 13,969.63 13,971.10 0.0K
14:18 13,971.09 13,971.09 13,969.61 13,969.61 0.0K
14:19 13,969.62 13,971.67 13,967.64 13,971.50 0.0K
14:20 13,971.17 13,971.68 13,969.21 13,969.73 0.0K
14:21 13,969.74 13,972.74 13,969.74 13,970.50 0.0K
14:22 13,970.72 13,970.72 13,964.50 13,964.86 0.0K
14:23 13,965.36 13,965.50 13,963.50 13,963.50 0.0K
14:24 13,964.97 13,964.98 13,962.09 13,963.09 0.0K
14:25 13,963.10 13,965.62 13,962.61 13,965.50 0.0K
14:26 13,965.63 13,966.62 13,963.63 13,963.63 0.0K
14:27 13,963.50 13,963.50 13,957.73 13,959.74 0.0K
14:28 13,959.24 13,959.32 13,957.78 13,959.32 0.0K
14:29 13,959.82 13,961.36 13,959.82 13,960.37 0.0K
14:30 13,960.87 13,969.50 13,960.87 13,968.24 0.0K
14:31 13,970.24 13,970.50 13,966.21 13,967.71 0.0K
14:32 13,967.70 13,967.70 13,964.69 13,964.69 0.0K
14:33 13,964.50 13,966.50 13,962.50 13,964.50 0.0K
14:34 13,966.17 13,969.50 13,964.50 13,969.50 0.0K
14:35 13,969.58 13,972.50 13,966.00 13,966.50 0.0K
14:36 13,969.50 13,974.87 13,968.43 13,974.87 0.0K
14:37 13,974.36 13,974.36 13,970.80 13,970.80 0.0K
14:38 13,970.81 13,970.81 13,961.90 13,967.50 0.0K
14:39 13,968.41 13,968.41 13,964.50 13,965.97 0.0K
14:40 13,963.98 13,964.50 13,959.01 13,961.58 0.0K
14:41 13,962.07 13,962.58 13,961.08 13,962.50 0.0K
14:42 13,962.58 13,962.58 13,961.57 13,961.58 0.0K
14:43 13,959.09 13,962.09 13,959.09 13,961.58 0.0K
14:44 13,960.09 13,961.09 13,956.13 13,956.19 0.0K
14:45 13,956.20 13,958.22 13,955.28 13,955.28 0.0K
14:46 13,954.79 13,954.81 13,950.89 13,952.40 0.0K
14:47 13,952.41 13,952.43 13,947.46 13,947.47 0.0K
14:48 13,947.48 13,947.48 13,944.50 13,946.53 0.0K
14:49 13,946.54 13,947.04 13,946.54 13,947.03 0.0K
14:50 13,946.53 13,946.54 13,943.55 13,945.05 0.0K
14:51 13,944.05 13,944.56 13,941.50 13,941.50 0.0K
14:52 13,943.50 13,943.50 13,940.50 13,940.67 0.0K
14:53 13,940.17 13,940.17 13,933.50 13,936.50 0.0K
14:54 13,935.74 13,938.50 13,933.50 13,933.50 0.0K
14:55 13,934.50 13,940.72 13,934.22 13,940.72 0.0K
14:56 13,940.50 13,942.70 13,940.50 13,941.69 0.0K
14:57 13,941.68 13,943.50 13,941.68 13,942.65 0.0K
14:58 13,943.50 13,946.07 13,943.14 13,945.06 0.0K
14:59 13,945.05 13,945.50 13,944.04 13,944.54 0.0K
15:00 13,949.50 13,951.97 13,947.50 13,951.97 0.0K
15:01 13,952.47 13,952.47 13,942.50 13,945.94 0.0K
15:02 13,946.44 13,946.50 13,945.40 13,946.35 0.0K
15:03 13,946.34 13,946.81 13,946.27 13,946.76 0.0K
15:04 13,946.74 13,948.50 13,946.72 13,947.69 0.0K
15:05 13,948.19 13,949.69 13,947.50 13,947.70 0.0K
15:06 13,947.71 13,949.50 13,947.50 13,948.20 0.0K
15:07 13,948.70 13,948.71 13,947.50 13,948.71 0.0K
15:08 13,948.50 13,948.70 13,945.50 13,945.50 0.0K
15:09 13,944.24 13,945.74 13,942.28 13,944.50 0.0K
15:10 13,944.31 13,944.31 13,940.38 13,940.89 0.0K
15:11 13,940.90 13,942.90 13,940.40 13,940.50 0.0K
15:12 13,940.40 13,942.42 13,940.40 13,942.42 0.0K
15:13 13,943.92 13,947.87 13,943.92 13,946.35 0.0K
15:14 13,946.34 13,949.32 13,946.34 13,947.30 0.0K
15:15 13,947.29 13,947.29 13,944.50 13,944.50 0.0K
15:16 13,944.78 13,946.28 13,944.76 13,945.75 0.0K
15:17 13,945.25 13,947.72 13,945.25 13,946.69 0.0K
15:18 13,948.19 13,948.50 13,945.50 13,945.65 0.0K
15:19 13,945.66 13,947.50 13,944.50 13,946.17 0.0K
15:20 13,946.50 13,946.67 13,943.50 13,943.50 0.0K
15:21 13,943.72 13,943.72 13,936.50 13,936.81 0.0K
15:22 13,936.82 13,936.83 13,934.36 13,935.89 0.0K
15:23 13,935.90 13,936.42 13,932.93 13,932.96 0.0K
15:24 13,934.46 13,934.46 13,931.00 13,932.04 0.0K
15:25 13,931.54 13,932.58 13,930.56 13,931.10 0.0K
15:26 13,931.61 13,932.60 13,926.50 13,926.50 0.0K
15:27 13,926.69 13,929.23 13,926.20 13,929.23 0.0K
15:28 13,928.73 13,929.23 13,925.75 13,926.26 0.0K
15:29 13,927.26 13,927.77 13,923.30 13,923.83 0.0K
15:30 13,921.84 13,927.81 13,921.50 13,926.80 0.0K
15:31 13,926.50 13,927.81 13,922.32 13,927.31 0.0K
15:32 13,924.31 13,924.83 13,916.90 13,917.91 0.0K
15:33 13,915.92 13,920.50 13,911.50 13,913.50 0.0K
15:34 13,912.92 13,912.98 13,905.01 13,911.97 0.0K
15:35 13,912.96 13,913.50 13,907.97 13,910.95 0.0K
15:36 13,910.45 13,910.45 13,900.98 13,907.50 0.0K
15:37 13,906.94 13,910.91 13,903.93 13,905.94 0.0K
15:38 13,904.95 13,904.95 13,897.02 13,897.52 0.0K
15:39 13,898.03 13,898.56 13,892.10 13,892.10 0.0K
15:40 13,893.60 13,894.10 13,883.68 13,888.18 0.0K
15:41 13,885.50 13,886.69 13,883.19 13,883.69 0.0K
15:42 13,882.20 13,882.20 13,873.30 13,873.33 0.0K
15:43 13,875.50 13,877.86 13,871.38 13,876.86 0.0K
15:44 13,878.50 13,881.50 13,877.37 13,878.50 0.0K
15:45 13,878.36 13,887.79 13,878.36 13,882.31 0.0K
15:46 13,881.32 13,881.32 13,872.36 13,873.91 0.0K
15:47 13,875.91 13,876.42 13,870.45 13,873.46 0.0K
15:48 13,874.95 13,876.94 13,869.96 13,876.46 0.0K
15:49 13,875.96 13,882.93 13,874.47 13,880.92 0.0K
15:50 13,881.50 13,884.41 13,875.50 13,882.38 0.0K
15:51 13,881.50 13,884.37 13,877.50 13,879.87 0.0K
15:52 13,877.38 13,877.50 13,871.44 13,872.50 0.0K
15:53 13,872.93 13,874.42 13,867.50 13,868.97 0.0K
15:54 13,869.47 13,869.47 13,862.54 13,864.50 0.0K
15:55 13,864.54 13,877.93 13,863.55 13,877.42 0.0K
15:56 13,875.92 13,880.50 13,872.44 13,876.44 0.0K
15:57 13,874.95 13,876.97 13,872.01 13,872.02 0.0K
15:58 13,869.04 13,872.08 13,868.06 13,871.07 0.0K
15:59 13,869.58 13,871.59 13,866.65 13,868.15 0.0K
16:00 13,868.65 13,878.11 13,868.64 13,874.63 0.0K
16:01 13,875.13 13,885.58 13,874.50 13,883.59 0.0K
16:02 13,884.09 13,884.50 13,879.14 13,881.65 0.0K
16:03 13,880.50 13,887.50 13,880.50 13,883.50 0.0K
16:04 13,883.19 13,883.19 13,878.71 13,881.22 0.0K
16:05 13,880.72 13,884.77 13,878.25 13,883.78 0.0K
16:06 13,882.78 13,889.24 13,882.50 13,882.75 0.0K
16:07 13,883.25 13,887.26 13,882.26 13,883.75 0.0K
16:08 13,883.25 13,885.76 13,877.79 13,885.25 0.0K
16:09 13,885.24 13,889.23 13,883.74 13,887.22 0.0K
16:10 13,887.72 13,889.50 13,886.50 13,888.50 0.0K
16:11 13,890.72 13,895.50 13,889.50 13,892.70 0.0K
16:12 13,890.71 13,891.72 13,889.24 13,890.75 0.0K
16:13 13,891.25 13,895.23 13,889.75 13,892.77 0.0K
16:14 13,891.77 13,892.28 13,887.82 13,890.35 0.0K
16:15 13,889.36 13,890.94 13,888.39 13,890.94 0.0K
16:16 13,890.50 13,892.50 13,889.50 13,890.95 0.0K
16:17 13,891.50 13,891.50 13,879.05 13,879.57 0.0K
16:18 13,880.07 13,883.08 13,880.07 13,882.14 0.0K
16:19 13,882.15 13,885.15 13,882.15 13,884.18 0.0K
16:20 13,882.18 13,884.22 13,877.73 13,884.22 0.0K
16:21 13,884.72 13,886.67 13,880.50 13,885.50 0.0K
16:22 13,884.67 13,886.17 13,883.50 13,885.50 0.0K
16:23 13,886.16 13,893.50 13,885.50 13,893.08 0.0K
16:24 13,892.50 13,894.07 13,887.50 13,889.59 0.0K
16:25 13,888.59 13,889.09 13,886.11 13,886.50 0.0K
16:26 13,884.11 13,887.60 13,881.15 13,884.50 0.0K
16:27 13,884.65 13,892.58 13,884.64 13,892.58 0.0K
16:28 13,892.50 13,895.07 13,890.10 13,892.10 0.0K
16:29 13,892.50 13,894.60 13,891.11 13,892.50 0.0K
16:30 13,888.15 13,889.15 13,885.16 13,887.14 0.0K
16:31 13,887.64 13,888.14 13,878.17 13,879.68 0.0K
16:32 13,878.50 13,880.67 13,876.50 13,880.67 0.0K
16:33 13,879.17 13,881.66 13,879.17 13,879.67 0.0K
16:34 13,879.17 13,881.68 13,877.17 13,881.15 0.0K
16:35 13,880.15 13,881.65 13,876.14 13,876.14 0.0K
16:36 13,876.65 13,877.15 13,869.69 13,869.69 0.0K
16:37 13,869.70 13,869.71 13,857.50 13,857.50 0.0K
16:38 13,857.27 13,862.75 13,856.77 13,860.69 0.0K
16:39 13,861.19 13,863.18 13,858.50 13,860.67 0.0K
16:40 13,859.17 13,866.56 13,859.17 13,865.04 0.0K
16:41 13,866.04 13,868.95 13,862.02 13,868.50 0.0K
16:42 13,867.95 13,867.95 13,862.95 13,865.50 0.0K
16:43 13,865.92 13,868.90 13,863.91 13,867.89 0.0K
16:44 13,868.39 13,870.50 13,866.85 13,867.85 0.0K
16:45 13,868.35 13,869.86 13,867.36 13,869.86 0.0K
16:46 13,869.35 13,869.85 13,863.40 13,863.40 0.0K
16:47 13,861.91 13,866.50 13,861.91 13,866.38 0.0K
16:48 13,865.38 13,868.38 13,865.38 13,866.88 0.0K
16:49 13,866.38 13,866.50 13,863.41 13,866.50 0.0K
16:50 13,868.91 13,870.50 13,863.50 13,863.96 0.0K
16:51 13,862.50 13,862.50 13,858.04 13,860.55 0.0K
16:52 13,861.06 13,863.53 13,861.04 13,862.50 0.0K
16:53 13,863.00 13,863.50 13,858.50 13,861.98 0.0K
16:54 13,861.48 13,866.42 13,860.44 13,866.42 0.0K
16:55 13,865.42 13,865.92 13,863.50 13,865.92 0.0K
16:56 13,866.41 13,866.41 13,859.88 13,859.88 0.0K
16:57 13,860.38 13,865.33 13,860.38 13,864.29 0.0K
16:58 13,863.29 13,864.30 13,862.30 13,863.79 0.0K
16:59 13,862.80 13,862.80 13,858.50 13,858.50 0.0K
17:00 13,861.85 13,866.50 13,861.50 13,865.50 0.0K
17:01 13,866.83 13,869.50 13,866.82 13,867.50 0.0K
17:02 13,868.28 13,873.50 13,867.29 13,871.25 0.0K
17:03 13,869.50 13,874.50 13,868.25 13,869.76 0.0K
17:04 13,869.26 13,873.23 13,869.26 13,872.73 0.0K
17:05 13,871.74 13,884.13 13,871.74 13,884.13 0.0K
17:06 13,883.63 13,885.54 13,883.08 13,885.51 0.0K
17:07 13,885.01 13,886.50 13,879.99 13,881.98 0.0K
17:08 13,882.48 13,888.40 13,881.50 13,888.38 0.0K
17:09 13,887.89 13,891.50 13,887.50 13,889.30 0.0K
17:10 13,888.30 13,888.80 13,887.30 13,888.80 0.0K
17:11 13,887.80 13,893.50 13,887.30 13,892.50 0.0K
17:12 13,892.30 13,892.30 13,887.35 13,887.86 0.0K
17:13 13,887.36 13,887.36 13,882.88 13,884.40 0.0K
17:14 13,883.90 13,883.92 13,879.92 13,879.93 0.0K
17:15 13,881.43 13,883.92 13,880.43 13,881.41 0.0K
17:16 13,880.91 13,880.91 13,875.44 13,877.50 0.0K
17:17 13,878.44 13,879.50 13,875.46 13,876.50 0.0K
17:18 13,877.50 13,879.96 13,875.98 13,879.47 0.0K
17:19 13,878.97 13,878.97 13,874.50 13,874.53 0.0K
17:20 13,873.54 13,876.50 13,872.50 13,873.03 0.0K
17:21 13,873.04 13,874.57 13,872.07 13,873.07 0.0K
17:22 13,874.50 13,879.50 13,873.55 13,879.50 0.0K
17:23 13,879.49 13,880.50 13,877.50 13,878.50 0.0K
17:24 13,878.47 13,878.47 13,876.47 13,876.49 0.0K
17:25 13,876.99 13,878.98 13,875.49 13,875.50 0.0K
17:26 13,877.00 13,877.00 13,873.03 13,874.54 0.0K
17:27 13,874.04 13,879.54 13,874.04 13,878.50 0.0K
17:28 13,879.50 13,879.50 13,877.04 13,878.50 0.0K
17:29 13,878.04 13,878.59 13,876.04 13,878.59 0.0K
17:30 13,879.50 13,882.58 13,879.09 13,882.08 0.0K
17:31 13,882.58 13,882.58 13,875.60 13,875.60 0.0K
17:32 13,874.60 13,881.09 13,874.60 13,880.09 0.0K
17:33 13,879.50 13,879.50 13,871.50 13,873.10 0.0K
17:34 13,873.50 13,878.50 13,870.11 13,871.50 0.0K
17:35 13,877.10 13,879.80 13,866.12 13,879.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available